BDH Industries Limited (BOM:524828)
India · Delayed Price · Currency is INR 544.90
-0.60 (-0.11%)
At close: Aug 17, 2026
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 548.20 | 560.00 | 510.00 | 544.90 | 544.90 | -0.11% | 2,085 |
| Aug 14, 2026 | 539.50 | 548.20 | 530.10 | 545.50 | 545.50 | 0.76% | 798 |
| Aug 13, 2026 | 535.00 | 551.95 | 525.95 | 541.40 | 541.40 | -2.02% | 704 |
| Aug 12, 2026 | 566.90 | 566.90 | 540.00 | 552.55 | 552.55 | -0.58% | 345 |
| Aug 11, 2026 | 555.00 | 559.90 | 541.10 | 555.80 | 555.80 | -1.12% | 797 |
| Aug 10, 2026 | 575.00 | 575.00 | 560.00 | 562.10 | 562.10 | -1.10% | 454 |
| Aug 7, 2026 | 550.10 | 577.40 | 550.10 | 568.35 | 568.35 | 0.99% | 201 |
| Aug 6, 2026 | 568.50 | 577.50 | 558.00 | 567.80 | 562.80 | 0.58% | 937 |
| Aug 5, 2026 | 547.50 | 568.50 | 540.00 | 564.55 | 559.58 | 3.24% | 1,172 |
| Aug 4, 2026 | 560.15 | 564.95 | 538.40 | 546.85 | 542.03 | -2.32% | 1,661 |
| Aug 3, 2026 | 560.00 | 579.95 | 550.00 | 559.85 | 554.92 | -0.60% | 2,527 |
| Jul 31, 2026 | 560.00 | 580.00 | 554.00 | 563.25 | 558.29 | 0.33% | 3,113 |
| Jul 30, 2026 | 565.30 | 573.95 | 555.50 | 561.40 | 556.46 | -0.47% | 673 |
| Jul 29, 2026 | 570.05 | 587.80 | 560.05 | 564.05 | 559.08 | -2.98% | 4,619 |
| Jul 28, 2026 | 596.45 | 596.45 | 572.00 | 581.35 | 576.23 | 0.46% | 1,731 |
| Jul 27, 2026 | 600.00 | 610.00 | 562.30 | 578.70 | 573.60 | -1.88% | 10,194 |
| Jul 24, 2026 | 580.35 | 598.00 | 551.20 | 589.80 | 584.61 | 1.63% | 10,198 |
| Jul 23, 2026 | 584.95 | 585.00 | 565.10 | 580.35 | 575.24 | 3.01% | 3,807 |
| Jul 22, 2026 | 545.00 | 574.50 | 542.00 | 563.40 | 558.44 | 1.51% | 10,928 |
| Jul 21, 2026 | 575.55 | 575.55 | 550.50 | 555.00 | 550.11 | -2.88% | 9,950 |
| Jul 20, 2026 | 569.95 | 579.00 | 542.30 | 571.45 | 566.42 | 1.07% | 4,797 |
| Jul 17, 2026 | 569.95 | 570.00 | 559.75 | 565.40 | 560.42 | -1.79% | 932 |
| Jul 16, 2026 | 569.85 | 579.00 | 542.15 | 575.70 | 570.63 | 3.69% | 8,186 |
| Jul 15, 2026 | 559.95 | 564.95 | 552.00 | 555.20 | 550.31 | -0.06% | 2,595 |
| Jul 14, 2026 | 567.95 | 567.95 | 551.10 | 555.55 | 550.66 | -0.79% | 2,415 |
| Jul 13, 2026 | 502.05 | 569.00 | 502.05 | 559.95 | 555.02 | 7.69% | 13,911 |
| Jul 10, 2026 | 509.95 | 520.00 | 508.00 | 519.95 | 515.37 | 0.38% | 3,208 |
| Jul 9, 2026 | 528.00 | 528.00 | 505.00 | 518.00 | 513.44 | -0.08% | 1,787 |
| Jul 8, 2026 | 511.10 | 528.40 | 506.35 | 518.40 | 513.84 | 0.28% | 3,981 |
| Jul 7, 2026 | 524.75 | 524.75 | 505.10 | 516.95 | 512.40 | 0.55% | 3,583 |
| Jul 6, 2026 | 500.00 | 524.00 | 500.00 | 514.10 | 509.57 | 0.06% | 4,310 |
| Jul 3, 2026 | 514.45 | 520.00 | 500.00 | 513.80 | 509.28 | -0.06% | 5,716 |
| Jul 2, 2026 | 515.00 | 527.40 | 501.00 | 514.10 | 509.57 | 0.95% | 9,149 |
| Jul 1, 2026 | 489.00 | 514.60 | 488.95 | 509.25 | 504.77 | 4.65% | 14,100 |
| Jun 30, 2026 | 448.70 | 492.40 | 448.70 | 486.60 | 482.32 | 8.43% | 8,779 |
| Jun 29, 2026 | 448.75 | 450.00 | 431.95 | 448.75 | 444.80 | - | 1,361 |
| Jun 25, 2026 | 441.40 | 450.00 | 436.00 | 448.75 | 444.80 | 2.92% | 3,594 |
| Jun 24, 2026 | 439.05 | 443.00 | 420.00 | 436.00 | 432.16 | -0.90% | 886 |
| Jun 23, 2026 | 448.50 | 460.00 | 430.00 | 439.95 | 436.08 | -0.45% | 1,943 |
| Jun 22, 2026 | 449.85 | 449.85 | 431.15 | 441.95 | 438.06 | 0.69% | 1,409 |
| Jun 19, 2026 | 437.85 | 442.00 | 420.00 | 438.90 | 435.04 | 0.24% | 2,123 |
| Jun 18, 2026 | 443.10 | 452.00 | 435.10 | 437.85 | 433.99 | -4.01% | 1,447 |
| Jun 17, 2026 | 456.95 | 460.00 | 440.00 | 456.15 | 452.13 | 1.39% | 1,627 |
| Jun 16, 2026 | 440.65 | 464.90 | 424.10 | 449.90 | 445.94 | -0.73% | 9,125 |
| Jun 15, 2026 | 403.15 | 460.10 | 388.40 | 453.20 | 449.21 | 12.41% | 19,278 |
| Jun 12, 2026 | 408.95 | 413.90 | 400.30 | 403.15 | 399.60 | -0.65% | 751 |
| Jun 11, 2026 | 405.95 | 407.90 | 392.70 | 405.80 | 402.23 | 1.37% | 1,455 |
| Jun 10, 2026 | 411.90 | 413.80 | 400.00 | 400.30 | 396.77 | -0.90% | 1,490 |
| Jun 9, 2026 | 357.00 | 428.00 | 357.00 | 403.95 | 400.39 | 11.99% | 24,962 |
| Jun 8, 2026 | 361.80 | 362.00 | 353.70 | 360.70 | 357.52 | 1.22% | 462 |